Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 120.11 | 120.11 | 120.11 | 0 | -5.98(-4.74%) | |
Jan 28, 2021 | 125.11 | 127.55 | 123.62 | 126.09 | 458,899 | +0.98(+0.78%) |
Jan 27, 2021 | 132.74 | 136.01 | 124.77 | 125.11 | 627,742 | -13.87(-9.98%) |
Jan 26, 2021 | 138.21 | 139.62 | 133.44 | 138.98 | 272,896 | +2.98(+2.19%) |
Jan 25, 2021 | 141.32 | 143.56 | 134.85 | 136.00 | 308,126 | -6.72(-4.71%) |
Jan 22, 2021 | 136.02 | 143.18 | 135.30 | 142.72 | 321,900 | +4.48(+3.24%) |
Jan 21, 2021 | 139.73 | 142.11 | 136.47 | 138.24 | 185,371 | -0.77(-0.55%) |
Jan 20, 2021 | 140.81 | 143.12 | 137.54 | 139.01 | 278,645 | +1.63(+1.19%) |
Jan 19, 2021 | 136.67 | 138.49 | 134.84 | 137.38 | 331,582 | +2.50(+1.85%) |
Jan 15, 2021 | 133.72 | 138.93 | 128.16 | 134.88 | 373,300 | -2.26(-1.65%) |
Jan 14, 2021 | 133.25 | 139.70 | 133.03 | 137.14 | 394,599 | +4.36(+3.28%) |
Jan 13, 2021 | 136.13 | 137.37 | 131.67 | 132.78 | 274,904 | -3.97(-2.90%) |
Jan 12, 2021 | 132.83 | 140.44 | 132.69 | 136.75 | 470,499 | +6.26(+4.80%) |
Jan 11, 2021 | 130.10 | 131.91 | 127.01 | 130.49 | 262,237 | -1.40(-1.06%) |
Jan 08, 2021 | 138.00 | 138.87 | 129.16 | 131.89 | 468,400 | -5.33(-3.88%) |
Jan 07, 2021 | 133.83 | 140.88 | 133.83 | 137.22 | 517,896 | +4.53(+3.41%) |
Jan 06, 2021 | 125.99 | 135.12 | 122.74 | 132.69 | 621,781 | +9.54(+7.75%) |
Jan 05, 2021 | 117.64 | 124.82 | 117.64 | 123.15 | 331,113 | +4.74(+4.00%) |
Jan 04, 2021 | 118.08 | 122.12 | 115.87 | 118.41 | 304,480 | +0.62(+0.53%) |
Dec 31, 2020 | 117.79 | 117.79 | 117.79 | 203,724 | -1.98(-1.65%) | |
Dec 30, 2020 | 116.70 | 120.00 | 116.02 | 119.77 | 203,724 | +4.20(+3.63%) |
Dec 29, 2020 | 118.54 | 119.07 | 115.21 | 115.57 | 270,320 | -3.17(-2.67%) |
Dec 28, 2020 | 123.00 | 123.00 | 118.41 | 118.74 | 381,111 | -2.31(-1.91%) |
Dec 24, 2020 | 122.05 | 122.18 | 120.00 | 121.05 | 132,300 | -0.88(-0.72%) |
Dec 23, 2020 | 120.90 | 123.23 | 119.52 | 121.93 | 290,605 | +2.98(+2.51%) |
Dec 22, 2020 | 117.82 | 119.09 | 115.56 | 118.95 | 301,298 | +1.81(+1.55%) |
Dec 21, 2020 | 110.25 | 117.37 | 110.25 | 117.14 | 460,397 | +5.16(+4.61%) |
Dec 18, 2020 | 112.69 | 113.74 | 110.28 | 111.98 | 1,068,900 | -1.22(-1.08%) |
Dec 17, 2020 | 114.44 | 115.87 | 110.34 | 113.20 | 467,435 | +1.13(+1.01%) |
Dec 16, 2020 | 120.71 | 121.03 | 110.79 | 112.07 | 659,577 | -9.01(-7.44%) |
Dec 15, 2020 | 115.00 | 122.52 | 113.13 | 121.08 | 488,125 | +6.62(+5.78%) |
Dec 14, 2020 | 115.55 | 117.28 | 114.30 | 114.46 | 332,760 | +0.22(+0.19%) |
Dec 11, 2020 | 111.34 | 115.18 | 111.22 | 114.24 | 260,900 | +1.24(+1.10%) |
Dec 10, 2020 | 111.50 | 114.66 | 111.17 | 113.00 | 396,266 | -0.52(-0.46%) |
Dec 09, 2020 | 114.34 | 116.61 | 113.01 | 113.52 | 779,153 | +0.15(+0.13%) |
Dec 08, 2020 | 107.41 | 113.52 | 107.41 | 113.37 | 428,484 | +4.87(+4.49%) |
Dec 07, 2020 | 109.13 | 110.70 | 107.37 | 108.50 | 326,247 | -0.24(-0.22%) |
Dec 04, 2020 | 104.49 | 108.98 | 103.77 | 108.74 | 282,300 | +4.63(+4.45%) |
Dec 03, 2020 | 104.70 | 105.67 | 103.37 | 104.11 | 148,427 | -0.01(-0.01%) |
Dec 02, 2020 | 103.90 | 104.99 | 101.89 | 104.12 | 246,139 | +0.21(+0.20%) |
Dec 01, 2020 | 104.90 | 106.25 | 103.11 | 103.91 | 298,362 | +0.55(+0.53%) |
Nov 30, 2020 | 106.69 | 107.64 | 101.90 | 103.36 | 307,892 | -4.06(-3.78%) |
Nov 27, 2020 | 107.65 | 109.97 | 106.78 | 107.42 | 131,600 | +0.23(+0.21%) |
Nov 25, 2020 | 106.15 | 109.10 | 104.19 | 107.19 | 327,800 | +1.20(+1.13%) |
Nov 24, 2020 | 105.64 | 109.26 | 104.29 | 105.99 | 366,122 | +2.27(+2.19%) |
Nov 23, 2020 | 102.29 | 104.42 | 100.89 | 103.72 | 430,180 | +3.24(+3.22%) |
Nov 20, 2020 | 96.47 | 100.83 | 96.47 | 100.48 | 374,600 | +2.85(+2.92%) |
Nov 19, 2020 | 95.46 | 98.60 | 95.05 | 97.63 | 306,975 | +1.60(+1.67%) |
Nov 18, 2020 | 95.26 | 97.43 | 94.85 | 96.03 | 254,084 | +1.06(+1.12%) |
Nov 17, 2020 | 94.41 | 95.05 | 92.03 | 94.97 | 277,334 | -0.34(-0.36%) |
Nov 16, 2020 | 95.75 | 97.31 | 94.15 | 95.31 | 623,122 | +1.72(+1.84%) |
Nov 13, 2020 | 90.83 | 94.27 | 90.65 | 93.59 | 316,500 | +4.42(+4.96%) |
Nov 12, 2020 | 90.27 | 91.45 | 87.28 | 89.17 | 405,485 | -2.23(-2.44%) |
Nov 11, 2020 | 94.01 | 96.59 | 88.54 | 91.40 | 504,686 | -0.69(-0.75%) |
Nov 10, 2020 | 91.29 | 95.47 | 91.02 | 92.09 | 753,361 | +1.12(+1.23%) |
Nov 09, 2020 | 90.71 | 94.64 | 89.79 | 90.97 | 494,847 | +6.91(+8.22%) |
Nov 06, 2020 | 89.08 | 89.94 | 83.68 | 84.06 | 380,200 | -5.02(-5.64%) |
Nov 05, 2020 | 87.23 | 90.43 | 86.41 | 89.08 | 257,311 | +3.09(+3.59%) |
Nov 04, 2020 | 85.62 | 86.80 | 82.94 | 85.99 | 271,307 | -0.24(-0.28%) |
Nov 03, 2020 | 88.26 | 89.05 | 84.70 | 86.23 | 378,439 | -0.29(-0.34%) |
Nov 02, 2020 | 85.06 | 86.92 | 84.52 | 86.52 | 276,885 | +2.07(+2.45%) |
Oct 30, 2020 | 86.40 | 87.33 | 83.26 | 84.45 | 425,000 | -1.90(-2.20%) |
Oct 29, 2020 | 84.38 | 86.59 | 82.90 | 86.35 | 264,487 | +1.41(+1.66%) |
Oct 28, 2020 | 84.50 | 85.66 | 82.01 | 84.94 | 402,361 | -2.22(-2.55%) |
Oct 27, 2020 | 86.91 | 87.96 | 85.95 | 87.16 | 321,111 | +0.74(+0.86%) |
Oct 26, 2020 | 86.94 | 88.74 | 85.11 | 86.42 | 395,148 | -2.59(-2.91%) |
Oct 23, 2020 | 89.01 | 91.98 | 88.03 | 89.01 | 943,000 | +2.10(+2.42%) |
Oct 22, 2020 | 80.11 | 89.07 | 80.00 | 86.91 | 1,347,113 | +3.04(+3.62%) |
Oct 21, 2020 | 85.21 | 86.30 | 83.31 | 83.87 | 873,996 | -1.66(-1.94%) |
Oct 20, 2020 | 84.45 | 85.57 | 82.02 | 85.53 | 417,038 | +2.43(+2.92%) |
Oct 19, 2020 | 85.33 | 85.89 | 82.74 | 83.10 | 297,843 | -1.48(-1.75%) |
Oct 16, 2020 | 84.88 | 85.76 | 84.07 | 84.58 | 351,700 | -0.27(-0.32%) |
Oct 15, 2020 | 82.62 | 85.19 | 80.69 | 84.85 | 610,805 | +1.18(+1.41%) |
Oct 14, 2020 | 76.02 | 84.46 | 76.02 | 83.67 | 972,042 | +8.36(+11.10%) |
Oct 13, 2020 | 72.93 | 75.48 | 70.63 | 75.31 | 416,278 | +2.25(+3.08%) |
Oct 12, 2020 | 73.98 | 74.13 | 72.34 | 73.06 | 283,364 | -0.04(-0.05%) |
Oct 09, 2020 | 73.42 | 73.85 | 72.78 | 73.10 | 248,400 | +0.47(+0.65%) |
Oct 08, 2020 | 75.74 | 75.82 | 72.50 | 72.63 | 252,782 | -1.28(-1.73%) |
Oct 07, 2020 | 72.38 | 74.10 | 71.45 | 73.91 | 503,178 | +3.22(+4.56%) |
Oct 06, 2020 | 76.70 | 76.74 | 70.15 | 70.69 | 515,245 | -5.22(-6.88%) |
Oct 05, 2020 | 74.71 | 76.15 | 74.35 | 75.91 | 409,520 | +2.16(+2.93%) |
Oct 02, 2020 | 69.91 | 74.00 | 69.00 | 73.75 | 381,900 | +1.74(+2.42%) |
Oct 01, 2020 | 70.82 | 72.29 | 69.80 | 72.01 | 239,043 | +1.74(+2.48%) |
Sep 30, 2020 | 69.41 | 71.47 | 69.30 | 70.27 | 334,463 | +0.95(+1.37%) |
Sep 29, 2020 | 69.61 | 70.14 | 68.56 | 69.32 | 184,632 | -0.35(-0.50%) |
Sep 28, 2020 | 70.07 | 70.68 | 69.01 | 69.67 | 333,760 | +1.35(+1.98%) |
Sep 25, 2020 | 65.07 | 68.57 | 64.78 | 68.32 | 312,300 | +3.03(+4.64%) |
Sep 24, 2020 | 64.84 | 66.47 | 63.62 | 65.29 | 259,650 | +0.30(+0.46%) |
Sep 23, 2020 | 67.56 | 68.65 | 64.82 | 64.99 | 329,811 | -2.64(-3.90%) |
Sep 22, 2020 | 67.75 | 68.14 | 66.24 | 67.63 | 219,946 | +0.63(+0.94%) |
Sep 21, 2020 | 68.76 | 68.94 | 65.31 | 67.00 | 333,098 | -4.31(-6.04%) |
Sep 18, 2020 | 71.74 | 72.57 | 70.02 | 71.31 | 891,300 | +0.45(+0.64%) |
Sep 17, 2020 | 69.01 | 71.30 | 67.16 | 70.86 | 370,067 | +0.35(+0.50%) |
Sep 16, 2020 | 70.68 | 73.22 | 70.25 | 70.51 | 415,907 | +0.08(+0.11%) |
Sep 15, 2020 | 69.30 | 70.57 | 67.58 | 70.43 | 227,616 | +1.56(+2.27%) |
Sep 14, 2020 | 69.56 | 69.81 | 66.05 | 68.87 | 465,591 | +1.40(+2.07%) |
Sep 11, 2020 | 70.27 | 70.27 | 66.62 | 67.47 | 569,700 | -2.31(-3.31%) |
Sep 10, 2020 | 68.95 | 70.83 | 68.14 | 69.78 | 412,550 | +1.32(+1.93%) |
Sep 09, 2020 | 63.92 | 69.25 | 63.92 | 68.46 | 460,621 | +5.44(+8.63%) |
Sep 08, 2020 | 62.82 | 65.01 | 62.12 | 63.02 | 421,771 | -1.14(-1.78%) |
Sep 04, 2020 | 64.64 | 66.29 | 62.79 | 64.16 | 718,900 | +0.80(+1.26%) |
Sep 03, 2020 | 66.76 | 66.76 | 62.78 | 63.36 | 383,971 | -3.33(-4.99%) |
Sep 02, 2020 | 68.39 | 68.52 | 64.74 | 66.69 | 299,105 | -1.43(-2.10%) |
Sep 01, 2020 | 65.46 | 69.09 | 64.72 | 68.12 | 491,213 | +2.40(+3.65%) |
Aug 31, 2020 | 66.75 | 66.99 | 65.09 | 65.72 | 343,624 | -1.53(-2.28%) |
Aug 28, 2020 | 67.40 | 69.00 | 66.68 | 67.25 | 325,600 | +0.28(+0.42%) |
Aug 27, 2020 | 70.95 | 71.29 | 66.61 | 66.97 | 556,901 | -3.67(-5.20%) |
Aug 26, 2020 | 71.57 | 71.74 | 69.61 | 70.64 | 425,395 | -0.83(-1.16%) |
Aug 25, 2020 | 73.00 | 73.50 | 70.42 | 71.47 | 532,177 | -2.25(-3.05%) |
Aug 24, 2020 | 73.89 | 74.96 | 72.76 | 73.72 | 249,558 | +0.65(+0.89%) |
Aug 21, 2020 | 73.21 | 74.15 | 72.15 | 73.07 | 255,600 | -0.88(-1.19%) |
Aug 20, 2020 | 72.15 | 74.73 | 71.61 | 73.95 | 332,008 | +1.33(+1.83%) |
Aug 19, 2020 | 72.03 | 74.00 | 71.79 | 72.62 | 460,083 | +0.55(+0.76%) |
Aug 18, 2020 | 71.94 | 73.59 | 71.11 | 72.07 | 356,518 | +0.49(+0.68%) |
Aug 17, 2020 | 72.41 | 72.77 | 71.46 | 71.58 | 191,389 | -0.47(-0.65%) |
Aug 14, 2020 | 71.78 | 73.05 | 71.00 | 72.05 | 334,600 | -0.21(-0.29%) |
Aug 13, 2020 | 73.02 | 74.77 | 72.17 | 72.26 | 589,019 | -1.50(-2.03%) |
Aug 12, 2020 | 75.70 | 76.73 | 73.06 | 73.76 | 436,886 | -1.23(-1.64%) |
Aug 11, 2020 | 76.75 | 77.56 | 74.84 | 74.99 | 353,409 | -0.56(-0.74%) |
Aug 10, 2020 | 74.21 | 76.76 | 74.21 | 75.55 | 322,797 | +1.60(+2.16%) |
Aug 07, 2020 | 71.06 | 74.17 | 70.97 | 73.95 | 416,100 | +2.72(+3.82%) |
Aug 06, 2020 | 72.55 | 72.70 | 70.21 | 71.23 | 418,967 | -1.14(-1.58%) |
Aug 05, 2020 | 72.45 | 73.09 | 71.39 | 72.37 | 397,983 | +0.82(+1.15%) |
Aug 04, 2020 | 69.36 | 72.35 | 69.36 | 71.55 | 252,548 | +1.63(+2.33%) |
Aug 03, 2020 | 68.99 | 70.24 | 68.00 | 69.92 | 290,961 | +1.39(+2.03%) |
Jul 31, 2020 | 69.31 | 69.56 | 67.01 | 68.53 | 243,500 | -1.09(-1.57%) |
Jul 30, 2020 | 66.38 | 70.00 | 65.19 | 69.62 | 478,128 | +1.35(+1.98%) |
Jul 29, 2020 | 65.10 | 69.20 | 65.02 | 68.27 | 489,733 | +3.10(+4.76%) |
Jul 28, 2020 | 67.05 | 68.15 | 65.08 | 65.17 | 485,343 | -2.51(-3.71%) |
Jul 27, 2020 | 66.75 | 68.23 | 66.42 | 67.68 | 630,229 | +1.28(+1.93%) |
Jul 24, 2020 | 66.13 | 66.42 | 64.57 | 66.40 | 853,600 | +1.21(+1.86%) |
Jul 23, 2020 | 60.21 | 65.87 | 60.00 | 65.19 | 1,947,442 | +9.55(+17.16%) |
Jul 22, 2020 | 54.77 | 58.01 | 54.24 | 55.64 | 1,304,807 | +0.47(+0.85%) |
Jul 21, 2020 | 54.71 | 55.91 | 54.37 | 55.17 | 646,646 | +1.50(+2.79%) |
Jul 20, 2020 | 53.36 | 54.17 | 52.95 | 53.67 | 266,047 | +0.17(+0.32%) |
Jul 17, 2020 | 52.75 | 54.16 | 52.70 | 53.50 | 252,700 | +0.74(+1.40%) |
Jul 16, 2020 | 52.64 | 53.48 | 51.83 | 52.76 | 227,604 | -0.46(-0.86%) |
Jul 15, 2020 | 52.94 | 54.09 | 51.49 | 53.22 | 316,568 | +2.10(+4.11%) |
Jul 14, 2020 | 48.82 | 51.19 | 48.26 | 51.12 | 352,361 | +1.68(+3.40%) |
Jul 13, 2020 | 49.81 | 51.43 | 49.42 | 49.44 | 525,328 | +0.19(+0.39%) |
Jul 10, 2020 | 48.18 | 49.32 | 48.18 | 49.25 | 358,800 | +0.93(+1.92%) |
Jul 09, 2020 | 48.10 | 49.07 | 46.68 | 48.32 | 463,163 | +1.21(+2.57%) |
Jul 08, 2020 | 45.94 | 48.05 | 45.47 | 47.11 | 782,225 | +0.90(+1.95%) |
Jul 07, 2020 | 47.08 | 48.29 | 45.83 | 46.21 | 374,307 | -1.71(-3.57%) |
Jul 06, 2020 | 49.17 | 49.98 | 47.63 | 47.92 | 407,788 | +0.15(+0.31%) |
Jul 02, 2020 | 48.34 | 49.45 | 47.43 | 47.77 | 237,800 | +0.90(+1.92%) |
Jul 01, 2020 | 48.83 | 50.12 | 46.20 | 46.87 | 498,539 | -1.62(-3.34%) |
Jun 30, 2020 | 46.81 | 48.93 | 46.43 | 48.49 | 493,190 | +1.29(+2.73%) |
Jun 29, 2020 | 48.03 | 48.40 | 45.02 | 47.20 | 902,744 | +1.98(+4.38%) |
Jun 26, 2020 | 41.34 | 45.73 | 40.23 | 45.22 | 1,551,700 | +3.62(+8.70%) |
Jun 25, 2020 | 39.62 | 41.60 | 39.34 | 41.60 | 327,688 | +1.44(+3.59%) |
Jun 24, 2020 | 42.04 | 42.08 | 40.02 | 40.16 | 273,716 | -2.72(-6.34%) |
Jun 23, 2020 | 43.17 | 43.62 | 42.60 | 42.88 | 232,605 | +0.87(+2.07%) |
Jun 22, 2020 | 41.35 | 42.11 | 40.56 | 42.01 | 184,073 | +0.19(+0.45%) |
Jun 19, 2020 | 43.08 | 43.40 | 41.17 | 41.82 | 496,700 | -0.62(-1.46%) |
Jun 18, 2020 | 41.02 | 42.57 | 40.56 | 42.44 | 423,677 | +0.52(+1.24%) |
Jun 17, 2020 | 43.43 | 43.43 | 41.04 | 41.92 | 391,046 | -1.38(-3.19%) |
Jun 16, 2020 | 43.86 | 44.72 | 41.86 | 43.30 | 335,980 | +2.03(+4.92%) |
Jun 15, 2020 | 39.27 | 41.41 | 38.50 | 41.27 | 490,943 | -0.66(-1.57%) |
Jun 12, 2020 | 40.40 | 42.01 | 39.37 | 41.93 | 364,300 | +3.87(+10.17%) |
Jun 11, 2020 | 40.07 | 41.72 | 37.94 | 38.06 | 503,000 | -5.81(-13.24%) |
Jun 10, 2020 | 45.96 | 45.99 | 42.65 | 43.87 | 342,535 | -2.25(-4.88%) |
Jun 09, 2020 | 46.84 | 47.68 | 45.81 | 46.12 | 345,827 | -2.62(-5.38%) |
Jun 08, 2020 | 47.92 | 50.23 | 47.36 | 48.74 | 519,591 | +2.20(+4.73%) |
Jun 05, 2020 | 47.95 | 49.20 | 46.22 | 46.54 | 609,300 | +1.66(+3.70%) |
Jun 04, 2020 | 43.90 | 45.89 | 43.78 | 44.88 | 421,852 | +0.19(+0.43%) |
Jun 03, 2020 | 43.68 | 45.17 | 43.39 | 44.69 | 517,762 | +2.25(+5.30%) |
Jun 02, 2020 | 42.52 | 43.35 | 41.51 | 42.44 | 590,280 | +1.30(+3.16%) |